Canada markets closed

Uniswap CAD (UNI7083-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
8.1210-0.0272 (-0.33%)
As of 04:43PM UTC. Market open.
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20238.33128.42068.07848.12108.1210239,542,240
Dec 02, 20238.06918.24468.01328.12528.1252247,603,591
Dec 01, 20238.18458.18567.98058.06888.0688290,564,422
Nov 30, 20238.35208.62988.16438.18448.1844183,719,694
Nov 29, 20238.56088.89908.28508.35198.3519297,787,755
Nov 28, 20238.41368.63328.11788.56088.5608300,731,398
Nov 27, 20238.42778.44268.01488.41378.4137178,296,746
Nov 26, 20238.41888.60148.31628.42748.4274159,891,504
Nov 25, 20238.70028.99688.32548.41898.4189382,941,544
Nov 24, 20238.37198.78148.33648.70418.7041470,423,841
Nov 23, 20236.68688.58846.66748.37258.3725600,694,540
Nov 22, 20237.11697.21726.66296.68816.6881239,941,332
Nov 21, 20237.19167.33017.05657.11727.1172149,578,985
Nov 20, 20236.94987.19216.82597.19207.1920125,844,734
Nov 19, 20236.99407.06346.66026.94966.9496170,259,005
Nov 18, 20237.16147.39976.70506.99326.9932244,884,942
Nov 17, 20237.36627.61647.06797.16077.1607266,925,546
Nov 16, 20236.92287.36736.92287.36667.3666202,324,639
Nov 15, 20237.23887.32236.72966.92266.9226218,112,258
Nov 14, 20237.46977.72577.23247.24037.2403277,538,223
Nov 13, 20237.45067.60467.23307.46857.4685197,362,899
Nov 12, 20237.29447.61627.16187.45047.4504266,903,618
Nov 11, 20237.10597.39287.02057.29467.2946262,225,088
Nov 10, 20237.15747.38616.67137.10817.1081370,583,329
Nov 09, 20236.79727.25706.75557.15817.1581211,066,822
Nov 08, 20237.00677.00676.62046.79766.7976169,639,381
Nov 07, 20236.53537.04876.40787.00687.0068209,194,749
Nov 06, 20236.44516.68856.37626.53576.5357172,878,039
Nov 05, 20236.37246.53176.31926.44496.4449118,438,771
Nov 04, 20236.45466.50316.19616.37326.3732281,174,960
Nov 03, 20236.60256.75826.23346.45476.4547533,123,987
Nov 02, 20235.75596.69365.58966.60006.6000487,507,042
Nov 01, 20235.78035.86585.60755.75585.7558189,600,308
Oct 31, 20235.75855.84835.68485.78055.7805151,714,205
Oct 30, 20235.66695.84005.63065.75885.7588112,788,417
Oct 29, 20235.59285.73315.58585.66695.666970,457,860
Oct 28, 20235.67435.72235.52195.59285.5928148,627,428
Oct 27, 20235.75206.02265.56125.67425.6742209,037,600
Oct 26, 20235.79145.94745.71965.75195.7519189,340,840
Oct 25, 20235.97946.12665.69115.79085.7908270,765,967
Oct 24, 20235.87446.03575.78535.97955.9795206,195,405
Oct 23, 20235.68365.81965.63175.76245.762482,114,877
Oct 22, 20235.48935.70315.44785.68345.683463,507,903
Oct 21, 20235.38995.62665.38975.48965.489678,504,237
Oct 20, 20235.39735.40345.33005.38995.389955,308,227
Oct 19, 20235.30815.42075.26065.39735.397367,223,395
Oct 18, 20235.62295.62295.25625.30795.307995,260,527
Oct 17, 20235.59915.77885.59915.62355.623574,183,632
Oct 16, 20235.58575.65345.56525.59895.598936,470,291
Oct 15, 20235.50545.59765.50315.58575.585739,786,939
Oct 14, 20235.47725.56955.44275.50545.505455,568,456
Oct 13, 20235.60615.62375.45185.47735.477364,828,837
Oct 12, 20235.59285.64065.52625.60585.605860,110,525
Oct 11, 20235.62265.66675.53195.59285.592860,434,590
Oct 10, 20235.93325.95915.57805.62245.622485,515,481
Oct 09, 20235.97915.99715.87845.93325.933240,996,205
Oct 08, 20236.01186.04765.95325.97875.978745,954,139
Oct 07, 20235.89806.05265.88846.01176.011769,103,675
Oct 06, 20235.92485.95765.85255.89815.898184,275,706
Oct 05, 20235.97965.98015.85265.92485.924897,595,392
Oct 04, 20236.10586.18775.96165.97955.979596,326,101
Oct 03, 20236.31666.35816.06766.10606.1060127,810,808
Oct 02, 20236.06056.33376.04986.31616.3161100,063,840
Oct 01, 20235.98016.07795.97596.06076.060768,727,317
Sept 30, 20235.95866.04325.89505.98035.9803110,836,887
Sept 29, 20235.73406.03125.72655.95825.9582103,265,203
Sept 28, 20235.75235.95945.68995.73435.7343103,747,115
Sept 27, 20235.74355.81145.70395.75245.752468,646,061
Sept 26, 20235.70585.78435.67835.74375.743761,650,278
Sept 25, 20235.76825.80525.69535.70465.704653,271,134
Sept 24, 20235.74595.77825.72425.76795.767955,710,201
Sept 23, 20235.71985.75365.68175.74655.746569,274,046
Sept 22, 20235.88685.91285.69515.72005.720093,409,295
Sept 21, 20235.92695.95185.83275.88705.887099,273,193
Sept 20, 20235.88476.01305.86305.92705.927098,896,060
Sept 19, 20235.79516.01325.74955.88465.8846105,115,546
Sept 18, 20235.87505.93695.75315.79545.795475,919,156
Sept 17, 20235.88595.96655.83805.87545.875485,935,962
Sept 16, 20235.77435.91295.73735.88575.885787,036,727
Sept 15, 20235.76975.86205.76975.77425.774287,283,385
Sept 14, 20235.68925.82535.68005.76875.768781,592,159
Sept 13, 20235.57625.81795.56585.68915.6891107,205,574
Sept 12, 20235.75355.77245.50315.57625.5762103,400,700
Sept 11, 20235.90875.90875.70865.75325.753289,352,337
Sept 10, 20235.96525.97075.89165.90895.908944,537,932
Sept 09, 20236.11946.13085.91445.96535.965370,028,073
Sept 08, 20236.07796.17866.03746.11916.119175,162,696
Sept 07, 20235.96646.11865.93986.07776.077787,260,357
Sept 06, 20236.03236.04705.85155.96635.966390,527,954
Sept 05, 20235.99106.09915.95286.03226.032287,479,705
Sept 04, 20235.96116.05385.93015.99095.990985,705,236
Sept 03, 20235.78775.96365.78115.95995.959986,767,102
Sept 02, 20235.90095.96965.78135.78735.7873102,907,373
Sept 01, 20236.28806.33075.86825.90045.9004125,686,263
Aug 31, 20236.51116.51596.28746.28796.2879107,042,073
Aug 30, 20236.35806.60806.23736.51136.5113127,543,081
Aug 29, 20236.36666.41316.23446.35826.358294,254,499
Aug 28, 20236.26316.39046.26286.36666.366685,002,753
Aug 27, 20236.19266.31226.17426.26286.262879,738,734
Aug 26, 20236.32176.33936.16926.19256.1925118,564,520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...